Stockscreener 앱 받기
236.50
1.48%
-3.955
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $243.4 | $234.4 | $9.03 | 869,000.0 | -1.67% |
| 2025-11-19 | $244.2 | $236.6 | $7.61 | 2,096,014.0 | +0.57% |
| 2025-11-18 | $239.9 | $231.5 | $8.42 | 1,809,530.0 | +2.36% |
| 2025-11-17 | $236.5 | $232.2 | $4.24 | 1,456,577.0 | -0.62% |
| 2025-11-14 | $238.3 | $234.0 | $4.25 | 1,542,597.0 | -1.06% |
| 2025-11-13 | $242.1 | $237.3 | $4.82 | 1,356,895.0 | -1.16% |
| 2025-11-12 | $242.6 | $238.3 | $4.31 | 1,314,788.0 | -0.15% |
| 2025-11-11 | $241.4 | $233.2 | $8.23 | 2,068,629.0 | +2.84% |
| 2025-11-10 | $237.0 | $229.1 | $7.91 | 3,364,622.0 | +0.89% |
| 2025-11-07 | $243.6 | $227.2 | $16.31 | 5,791,068.0 | -8.08% |
| 2025-11-06 | $256.9 | $252.0 | $4.88 | 3,272,897.0 | -0.93% |
| 2025-11-05 | $256.3 | $250.0 | $6.27 | 2,308,112.0 | +0.92% |
| 2025-11-04 | $256.1 | $250.3 | $5.73 | 1,816,620.0 | -1.26% |
| 2025-11-03 | $257.8 | $251.3 | $6.43 | 1,513,058.0 | -0.28% |
| 2025-10-31 | $257.1 | $253.2 | $3.93 | 1,410,500.0 | +1.42% |
| 2025-10-30 | $256.0 | $250.0 | $5.97 | 1,263,936.0 | +0.42% |
| 2025-10-29 | $252.8 | $249.2 | $3.51 | 1,491,915.0 | +0.06% |
| 2025-10-28 | $256.2 | $251.4 | $4.79 | 1,454,262.0 | -1.06% |
| 2025-10-27 | $257.0 | $252.2 | $4.85 | 1,317,999.0 | -0.33% |
| 2025-10-24 | $258.0 | $254.4 | $3.63 | 955,570.0 | +0.23% |
| 2025-10-23 | $257.0 | $254.2 | $2.75 | 1,041,566.0 | -0.40% |
| 2025-10-22 | $261.1 | $254.9 | $6.12 | 1,583,514.0 | -1.81% |
| 2025-10-21 | $262.2 | $258.3 | $3.87 | 915,755.0 | -0.77% |
Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력
이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $257.8 | $227.2 | $30.50 | 30,580,407.0 | -7.77% |
| 2025-10 | $264.8 | $249.2 | $15.55 | 29,186,027.0 | -0.77% |
| 2025-09 | $261.5 | $229.3 | $32.14 | 36,212,654.0 | +10.76% |
| 2025-08 | $239.1 | $216.3 | $22.79 | 37,328,522.0 | +4.73% |
| 2025-07 | $243.9 | $222.3 | $21.60 | 37,110,951.0 | -8.28% |
| 2025-06 | $245.1 | $222.1 | $22.95 | 42,049,030.0 | +7.32% |
| 2025-05 | $240.8 | $211.0 | $29.78 | 63,255,508.0 | -3.02% |
| 2025-04 | $234.1 | $188.6 | $45.53 | 42,640,558.0 | +12.58% |
| 2025-03 | $220.9 | $197.0 | $23.93 | 34,247,347.0 | -2.23% |
| 2025-02 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| 2025-01 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| 2024-11 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $164.8 | $152.1 | $12.75 | 52,628,781.0 | +1.74% |
| 2023-11 | $158.8 | $132.2 | $26.67 | 42,304,852.0 | +18.28% |
| 2023-10 | $149.0 | $130.3 | $18.62 | 30,124,904.0 | -4.73% |
| 2023-09 | $146.2 | $135.7 | $10.50 | 21,295,527.0 | -1.27% |
| 2023-08 | $153.8 | $136.0 | $17.77 | 32,292,920.0 | -7.02% |
| 2023-07 | $153.8 | $142.3 | $11.50 | 23,603,912.0 | +3.93% |
| 2023-06 | $149.0 | $131.5 | $17.53 | 31,853,002.0 | +6.85% |
| 2023-05 | $142.0 | $119.6 | $22.40 | 48,266,985.0 | +10.81% |
| 2023-04 | $128.3 | $117.3 | $10.95 | 27,095,203.0 | +4.18% |
| 2023-03 | $120.0 | $108.4 | $11.64 | 36,150,868.0 | +8.90% |
| 2023-02 | $116.0 | $104.1 | $11.90 | 42,192,112.0 | -3.25% |
| 2023-01 | $115.3 | $101.5 | $13.80 | 31,566,745.0 | +8.74% |
0.10%
1.33%
자본화:
|
볼륨(24시간):